PAR Technology

PAR
🏛️ usa →
39.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.74 26.18 25.53 26.07 0.2M
2022-12-29 24.80 26.08 24.75 26.06 0.2M
2022-12-28 23.80 24.70 23.80 24.49 0.3M
2022-12-27 24.30 25.22 23.99 24.04 0.3M
2022-12-23 23.14 24.44 23.09 24.31 0.3M
2022-12-22 22.28 23.33 22.00 23.19 0.3M
2022-12-21 22.20 22.67 22.00 22.58 0.5M
2022-12-20 21.26 22.10 21.26 21.98 0.5M
2022-12-19 22.00 22.53 21.37 21.52 0.4M
2022-12-16 22.45 22.95 21.86 22.20 0.6M
2022-12-15 23.00 23.36 22.53 22.67 0.3M
2022-12-14 22.97 23.65 22.90 23.57 0.3M
2022-12-13 24.09 24.78 22.50 22.92 0.3M
2022-12-12 22.64 23.74 22.60 22.88 0.2M
2022-12-09 22.72 23.14 22.46 22.84 0.2M
2022-12-08 22.41 23.60 22.03 23.03 0.3M
2022-12-07 22.06 22.51 21.68 22.34 0.2M
2022-12-06 24.43 24.43 22.34 22.44 0.4M
2022-12-05 25.55 25.81 24.20 24.36 0.2M
2022-12-02 24.27 25.99 24.09 25.89 0.3M
2022-12-01 24.37 25.73 24.37 24.88 0.4M
2022-11-30 22.61 24.37 22.20 24.37 0.4M
2022-11-29 22.93 23.42 22.36 22.40 0.1M
2022-11-28 23.53 23.83 22.69 22.93 0.2M
2022-11-25 23.64 23.96 23.49 23.86 0.1M
2022-11-23 24.23 24.50 23.78 23.95 0.1M
2022-11-22 24.26 24.55 23.87 24.09 0.1M
2022-11-21 25.49 25.73 24.22 24.62 0.2M
2022-11-18 25.65 25.91 25.20 25.91 0.3M
2022-11-17 24.33 25.29 24.07 24.96 0.4M
2022-11-16 24.84 25.17 24.28 24.99 0.4M
2022-11-15 26.52 26.71 25.00 25.26 0.5M
2022-11-14 26.92 27.65 25.73 25.73 0.6M
2022-11-11 25.19 27.82 24.57 27.47 0.5M
2022-11-10 22.17 25.28 21.49 25.27 1.0M
2022-11-09 23.01 23.75 20.37 20.38 0.7M
2022-11-08 23.58 24.30 22.44 23.06 0.6M
2022-11-07 25.01 25.01 23.11 23.44 0.6M
2022-11-04 26.83 27.34 24.83 24.94 0.3M
2022-11-03 26.97 27.34 26.35 26.48 0.2M
2022-11-02 28.69 29.00 27.35 27.38 0.2M
2022-11-01 29.25 29.41 28.83 28.87 0.2M
2022-10-31 28.83 29.44 28.29 28.78 0.3M
2022-10-28 27.92 28.82 27.43 28.82 0.2M
2022-10-27 28.62 28.72 27.97 28.15 0.3M
2022-10-26 28.76 29.55 28.34 28.42 0.2M
2022-10-25 27.90 28.98 27.83 28.78 0.3M
2022-10-24 27.91 28.20 27.01 27.93 0.2M
2022-10-21 27.35 27.95 26.68 27.80 0.2M
2022-10-20 27.37 28.69 27.20 27.29 0.1M
2022-10-19 28.30 28.34 27.30 27.51 0.2M
2022-10-18 29.53 29.80 28.32 28.55 0.2M
2022-10-17 28.76 29.50 28.67 28.75 0.2M
2022-10-14 29.81 29.81 27.96 28.01 0.2M
2022-10-13 28.26 29.54 27.69 29.33 0.2M
2022-10-12 28.48 29.38 28.00 29.12 0.1M
2022-10-11 28.99 29.17 28.08 28.50 0.2M
2022-10-10 29.77 29.77 28.92 29.00 0.1M
2022-10-07 30.78 30.98 29.78 29.89 0.2M
2022-10-06 30.91 31.97 30.91 31.35 0.1M
2022-10-05 30.22 31.08 29.91 30.99 0.2M
2022-10-04 30.53 31.48 30.06 30.62 0.5M
2022-10-03 29.80 30.40 29.11 29.98 0.2M
2022-09-30 30.34 30.99 29.53 29.53 0.2M
2022-09-29 30.11 30.45 29.20 30.42 0.3M
2022-09-28 29.96 30.69 29.82 30.55 0.1M
2022-09-27 29.68 30.29 29.23 29.67 0.2M
2022-09-26 30.07 30.91 29.05 29.16 0.3M
2022-09-23 30.22 30.64 29.40 30.05 0.2M
2022-09-22 30.47 30.84 29.92 30.68 0.3M
2022-09-21 31.74 32.26 30.73 30.79 0.2M
2022-09-20 31.79 31.93 30.99 31.38 0.2M
2022-09-19 31.40 32.26 31.31 32.10 0.2M
2022-09-16 32.08 32.17 31.41 32.08 0.3M
2022-09-15 33.20 34.12 32.02 32.61 0.2M
2022-09-14 34.54 34.54 33.16 33.54 0.3M
2022-09-13 34.10 34.42 33.74 34.35 0.2M
2022-09-12 35.91 35.97 34.45 35.42 0.3M
2022-09-09 35.00 35.77 35.00 35.55 0.4M
2022-09-08 34.18 35.41 33.99 34.55 0.2M
2022-09-07 33.00 34.70 33.00 34.58 0.5M
2022-09-06 33.68 33.69 32.95 33.18 0.2M
2022-09-02 34.52 34.77 33.37 33.53 0.1M
2022-09-01 34.65 34.72 33.34 34.03 0.3M
2022-08-31 35.46 35.77 34.82 35.20 0.2M
2022-08-30 36.02 36.16 35.05 35.29 0.1M
2022-08-29 35.62 36.44 35.32 35.61 0.1M
2022-08-26 37.79 37.79 35.99 36.21 0.1M
2022-08-25 37.26 37.74 37.10 37.62 0.1M
2022-08-24 36.65 37.54 36.65 36.87 0.1M
2022-08-23 36.61 37.40 36.22 36.53 0.2M
2022-08-22 37.29 37.55 36.76 36.91 0.2M
2022-08-19 39.30 39.30 37.81 38.16 0.2M
2022-08-18 38.97 40.28 38.80 39.86 0.2M
2022-08-17 40.25 40.34 39.29 39.36 0.2M
2022-08-16 40.44 41.21 40.05 40.97 0.2M
2022-08-15 41.41 41.41 39.86 40.91 0.2M
2022-08-12 41.00 42.03 40.71 41.58 0.2M
2022-08-11 39.85 41.79 39.48 40.62 0.3M
2022-08-10 40.35 41.01 38.80 39.26 0.3M
2022-08-09 47.01 47.03 40.06 40.19 0.4M
2022-08-08 44.15 45.53 44.08 45.43 0.4M
2022-08-05 43.40 44.38 43.15 43.95 0.3M
2022-08-04 44.01 44.63 43.59 44.13 0.2M
2022-08-03 42.06 44.10 41.93 44.01 0.4M
2022-08-02 40.76 41.99 40.65 41.55 0.3M
2022-08-01 40.90 41.73 40.00 41.27 0.2M
2022-07-29 41.41 42.32 40.78 41.62 0.3M
2022-07-28 40.10 42.02 39.81 41.61 0.2M
2022-07-27 39.28 40.06 38.22 40.01 0.2M
2022-07-26 40.07 40.58 38.94 38.98 0.1M
2022-07-25 40.40 40.93 39.75 40.32 0.1M
2022-07-22 41.43 41.84 39.71 40.51 0.2M
2022-07-21 40.10 41.56 39.74 41.43 0.2M
2022-07-20 39.08 40.96 38.95 40.11 0.4M
2022-07-19 38.09 39.11 37.60 38.99 0.1M
2022-07-18 37.84 39.25 37.48 37.55 0.3M
2022-07-15 37.12 37.60 35.68 37.09 0.3M
2022-07-14 36.37 37.17 36.11 36.37 0.2M
2022-07-13 37.56 38.91 37.03 37.10 0.3M
2022-07-12 39.24 39.98 38.15 38.53 0.3M
2022-07-11 40.13 40.13 38.97 39.08 0.2M
2022-07-08 40.38 40.84 39.52 40.46 0.1M
2022-07-07 39.22 40.74 39.22 40.72 0.2M
2022-07-06 38.74 39.67 38.37 38.85 0.2M
2022-07-05 37.47 39.17 36.62 39.00 0.2M
2022-07-01 37.61 39.07 37.59 38.08 0.2M
2022-06-30 36.61 37.57 35.26 37.49 0.2M
2022-06-29 37.84 37.84 36.35 37.37 0.1M
2022-06-28 38.77 39.69 37.98 38.02 0.3M
2022-06-27 38.83 39.76 38.07 38.54 0.3M
2022-06-24 38.29 39.63 38.29 38.63 0.7M
2022-06-23 36.68 38.06 36.52 37.87 0.2M
2022-06-22 34.22 36.54 34.22 36.34 0.3M
2022-06-21 35.35 35.81 34.64 34.73 0.2M
2022-06-17 32.89 35.09 32.70 34.66 0.3M
2022-06-16 33.35 33.35 32.02 32.48 0.4M
2022-06-15 34.16 35.16 33.45 34.43 0.2M
2022-06-14 33.29 33.99 32.61 33.48 0.2M
2022-06-13 34.67 35.34 33.19 33.28 0.3M
2022-06-10 35.83 36.74 35.57 36.09 0.2M
2022-06-09 37.92 38.21 36.71 36.87 0.2M
2022-06-08 38.97 39.32 37.96 38.42 0.1M
2022-06-07 37.85 39.09 37.77 38.94 0.2M
2022-06-06 38.69 38.69 37.41 38.15 0.1M
2022-06-03 38.05 38.55 37.33 38.04 0.1M
2022-06-02 36.62 38.86 36.62 38.83 0.3M
2022-06-01 37.90 38.15 35.87 36.65 0.2M
2022-05-31 38.97 39.13 37.22 37.58 0.3M
2022-05-27 37.41 38.93 37.41 38.85 0.2M
2022-05-26 35.68 37.43 35.65 37.07 0.2M
2022-05-25 33.48 35.72 33.45 35.65 0.2M
2022-05-24 35.09 35.09 33.06 33.83 0.3M
2022-05-23 35.53 35.60 33.93 35.46 0.2M
2022-05-20 36.00 36.26 34.07 35.19 0.2M
2022-05-19 34.00 35.63 33.72 35.39 0.3M
2022-05-18 33.15 34.84 32.79 33.92 0.3M
2022-05-17 33.91 34.57 33.18 34.54 0.2M
2022-05-16 34.17 35.29 32.98 33.12 0.3M
2022-05-13 33.99 35.09 33.55 34.80 0.3M
2022-05-12 31.67 33.22 31.11 33.21 0.4M
2022-05-11 28.97 33.79 28.97 32.47 0.7M
2022-05-10 31.74 31.76 28.87 29.43 0.5M
2022-05-09 31.65 32.11 30.45 30.84 0.5M
2022-05-06 32.75 33.42 31.42 32.39 0.4M
2022-05-05 34.72 35.02 32.31 33.03 0.3M
2022-05-04 34.09 35.58 32.78 35.52 0.2M
2022-05-03 34.58 35.34 34.01 34.25 0.2M
2022-05-02 32.77 34.82 32.54 34.78 0.3M
2022-04-29 33.53 34.36 32.86 33.04 0.2M
2022-04-28 33.42 34.26 32.57 33.66 0.4M
2022-04-27 34.54 35.60 33.10 33.29 0.3M
2022-04-26 35.84 35.99 34.61 34.89 0.3M
2022-04-25 34.74 36.58 34.53 36.19 0.2M
2022-04-22 35.09 36.13 34.87 35.04 0.3M
2022-04-21 37.22 38.14 35.22 35.35 0.3M
2022-04-20 37.99 38.34 36.69 36.71 0.2M
2022-04-19 35.97 37.59 35.97 37.41 0.1M
2022-04-18 36.37 36.52 35.01 35.94 0.2M
2022-04-14 37.52 37.72 36.49 36.80 0.3M
2022-04-13 35.91 37.44 35.91 37.31 0.3M
2022-04-12 37.30 38.43 35.96 36.06 0.2M
2022-04-11 36.63 37.69 36.33 36.57 0.2M
2022-04-08 37.63 38.44 36.98 37.20 0.2M
2022-04-07 38.78 39.43 37.33 38.03 0.3M
2022-04-06 39.50 40.00 38.05 38.62 0.2M
2022-04-05 43.64 43.72 40.02 40.17 0.2M
2022-04-04 41.93 43.85 41.88 43.48 0.3M
2022-04-01 40.79 41.88 40.79 41.84 0.2M
2022-03-31 40.87 41.67 39.90 40.34 0.3M
2022-03-30 42.57 43.35 41.07 41.10 0.3M
2022-03-29 41.33 43.39 40.85 43.19 0.3M
2022-03-28 40.20 41.00 39.45 40.43 0.2M
2022-03-25 41.25 42.13 39.93 40.18 0.3M
2022-03-24 40.24 41.26 39.82 41.19 0.2M
2022-03-23 40.62 41.98 39.88 40.26 0.2M
2022-03-22 39.71 41.36 39.71 41.07 0.2M
2022-03-21 41.75 41.75 39.55 39.78 0.2M
2022-03-18 39.94 41.83 39.64 41.75 0.3M
2022-03-17 37.00 40.06 36.68 40.02 0.4M
2022-03-16 36.11 37.67 35.81 37.20 0.4M
2022-03-15 35.00 35.99 34.75 35.44 0.3M
2022-03-14 37.44 37.85 34.99 35.04 0.5M
2022-03-11 39.44 39.70 37.02 37.56 0.4M
2022-03-10 38.01 38.92 37.38 38.84 0.2M
2022-03-09 38.21 39.50 38.09 38.96 0.3M
2022-03-08 37.05 38.79 36.29 37.34 0.3M
2022-03-07 38.32 39.00 36.60 37.03 0.4M
2022-03-04 38.69 39.50 38.05 38.34 0.2M
2022-03-03 40.46 40.46 38.48 38.85 0.3M
2022-03-02 41.67 42.01 39.15 40.23 0.4M
2022-03-01 41.97 42.26 40.36 41.39 0.3M
2022-02-28 41.73 43.00 41.05 41.94 0.4M
2022-02-25 41.89 42.39 40.42 42.31 0.3M
2022-02-24 36.49 41.48 36.42 41.41 0.8M
2022-02-23 41.00 41.38 38.40 38.53 0.3M
2022-02-22 40.95 42.08 40.56 40.57 0.3M
2022-02-18 41.71 42.20 40.77 41.45 0.4M
2022-02-17 43.81 43.81 41.77 41.87 0.4M
2022-02-16 45.15 45.24 43.39 44.37 0.4M
2022-02-15 42.78 45.62 42.27 45.56 0.6M
2022-02-14 41.66 43.09 40.85 41.92 0.2M
2022-02-11 42.27 43.37 40.93 41.75 0.4M
2022-02-10 40.15 43.11 39.80 42.36 0.8M
2022-02-09 40.09 41.28 39.62 41.23 0.6M
2022-02-08 38.57 40.00 38.49 39.55 0.3M
2022-02-07 37.05 39.23 37.05 38.64 0.5M
2022-02-04 35.34 37.66 35.04 37.25 0.4M
2022-02-03 35.43 36.54 34.72 35.28 0.8M
2022-02-02 37.57 38.20 35.59 36.43 0.7M
2022-02-01 37.86 38.16 36.66 37.54 0.5M
2022-01-31 34.90 37.54 34.90 37.50 1.0M
2022-01-28 34.12 35.01 33.21 34.96 0.6M
2022-01-27 37.16 37.71 33.84 34.00 0.6M
2022-01-26 37.83 38.88 35.55 36.34 0.5M
2022-01-25 38.47 39.04 36.64 37.02 0.6M
2022-01-24 36.37 39.75 35.41 39.61 0.6M
2022-01-21 38.43 39.96 37.58 37.67 0.7M
2022-01-20 40.36 41.38 38.79 38.97 0.7M
2022-01-19 41.41 42.43 40.01 40.06 0.4M
2022-01-18 43.42 43.42 40.97 41.03 0.5M
2022-01-14 45.24 46.17 43.72 44.10 0.5M
2022-01-13 49.95 49.95 46.03 46.26 0.4M
2022-01-12 49.72 50.35 48.38 49.76 0.3M
2022-01-11 47.50 49.45 47.04 49.23 0.2M
2022-01-10 46.40 47.68 45.81 47.59 0.4M
2022-01-07 49.61 50.59 47.00 47.30 0.4M
2022-01-06 48.92 50.39 48.62 50.00 0.3M
2022-01-05 52.05 52.52 48.68 49.00 0.8M
2022-01-04 53.16 53.51 51.13 51.89 0.3M
2022-01-03 53.28 53.97 51.96 53.15 0.2M